Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 975.00 | 985.00 | 938.00 | 972.00 | 2,430.00 | 312,885 |
| 2024-12-30 | 905.00 | 1,000.00 | 905.00 | 990.00 | 2,475.00 | 686,833 |
| 2024-12-27 | 903.00 | 926.00 | 897.00 | 919.00 | 2,297.50 | 162,774 |
| 2024-12-26 | 940.00 | 960.00 | 920.00 | 922.00 | 2,305.00 | 157,445 |
| 2024-12-24 | 958.00 | 962.00 | 935.00 | 935.00 | 2,337.50 | 217,589 |
| 2024-12-23 | 921.00 | 1,029.00 | 921.00 | 958.00 | 2,395.00 | 1,187,885 |
| 2024-12-20 | 973.00 | 977.00 | 912.00 | 913.00 | 2,282.50 | 416,857 |
| 2024-12-19 | 976.00 | 992.00 | 950.00 | 972.00 | 2,430.00 | 668,022 |
| 2024-12-18 | 954.00 | 1,160.00 | 933.00 | 1,005.00 | 2,512.50 | 7,773,072 |
| 2024-12-17 | 950.00 | 957.00 | 927.00 | 954.00 | 2,385.00 | 143,600 |
| 2024-12-16 | 930.00 | 944.00 | 926.00 | 938.00 | 2,345.00 | 81,942 |
| 2024-12-13 | 911.00 | 930.00 | 906.00 | 930.00 | 2,325.00 | 110,092 |
| 2024-12-12 | 910.00 | 924.00 | 888.00 | 911.00 | 2,277.50 | 160,803 |
| 2024-12-11 | 841.00 | 916.00 | 841.00 | 916.00 | 2,290.00 | 283,825 |
| 2024-12-10 | 773.00 | 850.00 | 773.00 | 839.00 | 2,097.50 | 237,348 |
| 2024-12-09 | 809.00 | 845.00 | 768.00 | 773.00 | 1,932.50 | 513,396 |
| 2024-12-06 | 898.00 | 905.00 | 820.00 | 854.00 | 2,135.00 | 320,310 |
| 2024-12-05 | 921.00 | 924.00 | 896.00 | 901.00 | 2,252.50 | 173,065 |
| 2024-12-04 | 940.00 | 950.00 | 900.00 | 914.00 | 2,285.00 | 207,319 |
| 2024-12-03 | 941.00 | 966.00 | 941.00 | 958.00 | 2,395.00 | 93,285 |
| 2024-12-02 | 978.00 | 988.00 | 917.00 | 941.00 | 2,352.50 | 104,162 |
| 2024-11-29 | 1,000.00 | 1,000.00 | 970.00 | 978.00 | 2,445.00 | 149,814 |
| 2024-11-28 | 998.00 | 1,015.00 | 984.00 | 995.00 | 2,487.50 | 156,223 |
| 2024-11-27 | 980.00 | 1,011.00 | 977.00 | 994.00 | 2,485.00 | 243,812 |
| 2024-11-26 | 979.00 | 1,013.00 | 967.00 | 988.00 | 2,470.00 | 229,759 |
| 2024-11-25 | 929.00 | 990.00 | 929.00 | 980.00 | 2,450.00 | 287,955 |
| 2024-11-22 | 916.00 | 956.00 | 916.00 | 927.00 | 2,317.50 | 172,450 |
| 2024-11-21 | 952.00 | 952.00 | 907.00 | 915.00 | 2,287.50 | 273,226 |
| 2024-11-20 | 960.00 | 968.00 | 900.00 | 930.00 | 2,325.00 | 417,238 |
| 2024-11-19 | 970.00 | 978.00 | 960.00 | 970.00 | 2,425.00 | 175,129 |
| 2024-11-18 | 931.00 | 1,010.00 | 927.00 | 970.00 | 2,425.00 | 317,247 |
| 2024-11-15 | 913.00 | 935.00 | 873.00 | 934.00 | 2,335.00 | 208,778 |
| 2024-11-14 | 928.00 | 952.00 | 915.00 | 920.00 | 2,300.00 | 204,728 |
| 2024-11-13 | 951.00 | 970.00 | 923.00 | 935.00 | 2,337.50 | 263,840 |
| 2024-11-12 | 1,007.00 | 1,015.00 | 960.00 | 965.00 | 2,412.50 | 430,555 |
| 2024-11-11 | 1,072.00 | 1,086.00 | 1,010.00 | 1,012.00 | 2,530.00 | 274,860 |
| 2024-11-08 | 1,072.00 | 1,094.00 | 1,065.00 | 1,072.00 | 2,680.00 | 192,070 |
| 2024-11-07 | 1,100.00 | 1,100.00 | 1,058.00 | 1,070.00 | 2,675.00 | 127,126 |
| 2024-11-06 | 1,053.00 | 1,130.00 | 1,053.00 | 1,082.00 | 2,705.00 | 658,842 |
| 2024-11-05 | 1,036.00 | 1,068.00 | 1,035.00 | 1,048.00 | 2,620.00 | 166,254 |
| 2024-11-04 | 1,021.00 | 1,045.00 | 1,012.00 | 1,036.00 | 2,590.00 | 195,283 |
| 2024-11-01 | 1,053.00 | 1,054.00 | 1,021.00 | 1,021.00 | 2,552.50 | 188,692 |
| 2024-10-31 | 1,042.00 | 1,063.00 | 1,031.00 | 1,054.00 | 2,635.00 | 150,065 |
| 2024-10-30 | 1,053.00 | 1,080.00 | 1,051.00 | 1,053.00 | 2,632.50 | 169,123 |
| 2024-10-29 | 1,059.00 | 1,059.00 | 1,033.00 | 1,053.00 | 2,632.50 | 117,489 |
| 2024-10-28 | 1,036.00 | 1,063.00 | 1,035.00 | 1,056.00 | 2,640.00 | 122,247 |
| 2024-10-25 | 1,034.00 | 1,150.00 | 1,016.00 | 1,042.00 | 2,605.00 | 1,388,221 |
| 2024-10-24 | 1,066.00 | 1,066.00 | 1,038.00 | 1,038.00 | 2,595.00 | 110,789 |
| 2024-10-23 | 1,073.00 | 1,081.00 | 1,050.00 | 1,067.00 | 2,667.50 | 144,580 |
| 2024-10-22 | 1,100.00 | 1,145.00 | 1,073.00 | 1,073.00 | 2,682.50 | 569,671 |
| 2024-10-21 | 1,066.00 | 1,087.00 | 1,066.00 | 1,082.00 | 2,705.00 | 73,694 |
| 2024-10-18 | 1,077.00 | 1,088.00 | 1,062.00 | 1,066.00 | 2,665.00 | 119,179 |
| 2024-10-17 | 1,096.00 | 1,103.00 | 1,074.00 | 1,077.00 | 2,692.50 | 158,906 |
| 2024-10-16 | 1,103.00 | 1,109.00 | 1,096.00 | 1,096.00 | 2,740.00 | 167,871 |
| 2024-10-15 | 1,140.00 | 1,195.00 | 1,111.00 | 1,116.00 | 2,790.00 | 559,703 |
| 2024-10-14 | 1,113.00 | 1,125.00 | 1,093.00 | 1,113.00 | 2,782.50 | 200,122 |
| 2024-10-11 | 1,150.00 | 1,211.00 | 1,113.00 | 1,113.00 | 2,782.50 | 733,854 |
| 2024-10-10 | 1,158.00 | 1,158.00 | 1,120.00 | 1,121.00 | 2,802.50 | 169,486 |
| 2024-10-08 | 1,155.00 | 1,158.00 | 1,130.00 | 1,140.00 | 2,850.00 | 216,930 |
| 2024-10-07 | 1,122.00 | 1,144.00 | 1,121.00 | 1,139.00 | 2,847.50 | 154,926 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.